Get the Stockscreener App
25.18
1.82%
0.45
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History
The historical daily chart and data for Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock (SBS), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $25.18.
- Companhia De Saneamento Basico Do Estado De Sao Paulo Adr all-time high stock price is $27.25, occurred on December 05, 2025.
- The lowest Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price recorded was $3.46 on September 24, 2015. Since then, Companhia De Saneamento Basico Do Estado De Sao Paulo Adr's stock price has risen over 627.75% to $25.18 now.
- The 52-week high stock price for SBS is $27.25, representing a 8.20% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for SBS is $13.87, indicating a -44.92% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr (SBS) stock in the beginning of 2024 was $7.08. The stock closed the year at $10.66, a gain of over 50.56% for the year.
The table below shows more information about SBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $25.51 | $24.94 | $0.57 | 1,147,821.0 | +1.82% |
| Dec 11, 2025 | $25.11 | $24.73 | $0.38 | 829,841.0 | +0.61% |
| Dec 10, 2025 | $24.82 | $24.35 | $0.47 | 1,022,178.0 | -1.76% |
| Dec 09, 2025 | $25.27 | $24.57 | $0.70 | 988,023.0 | -0.28% |
| Dec 08, 2025 | $25.51 | $24.70 | $0.81 | 1,251,245.0 | +0.12% |
| Dec 05, 2025 | $27.25 | $24.93 | $2.32 | 2,971,582.0 | -6.77% |
| Dec 04, 2025 | $27.05 | $26.71 | $0.335 | 888,505.0 | +0.71% |
| Dec 03, 2025 | $26.91 | $26.53 | $0.38 | 943,446.0 | -0.96% |
| Dec 02, 2025 | $27.08 | $26.62 | $0.46 | 1,314,669.0 | +3.49% |
| Dec 01, 2025 | $26.39 | $25.96 | $0.431 | 688,359.0 | -1.25% |
| Nov 28, 2025 | $26.43 | $26.16 | $0.275 | 323,160.0 | -0.30% |
| Nov 26, 2025 | $26.57 | $26.25 | $0.32 | 513,748.0 | +1.97% |
| Nov 25, 2025 | $26.13 | $25.77 | $0.3599 | 928,547.0 | -0.38% |
| Nov 24, 2025 | $26.04 | $25.54 | $0.505 | 1,070,010.0 | +2.52% |
| Nov 21, 2025 | $25.46 | $25.06 | $0.40 | 796,718.0 | +0.99% |
| Nov 20, 2025 | $26.10 | $25.14 | $0.965 | 1,043,287.0 | -2.18% |
| Nov 19, 2025 | $25.84 | $25.43 | $0.41 | 1,000,568.0 | +0.86% |
| Nov 18, 2025 | $26.02 | $25.49 | $0.535 | 1,025,582.0 | -2.49% |
| Nov 17, 2025 | $26.75 | $26.04 | $0.71 | 1,140,351.0 | -2.57% |
| Nov 14, 2025 | $27.12 | $26.81 | $0.31 | 1,390,752.0 | +0.98% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.25 | $24.35 | $2.89 | 13,193,490.0 | -4.51% |
| Nov, 2025 | $27.12 | $24.70 | $2.42 | 20,358,373.0 | +7.46% |
| Oct, 2025 | $25.07 | $22.13 | $2.94 | 19,814,085.0 | -1.41% |
| Sep, 2025 | $25.00 | $21.88 | $3.12 | 24,288,011.0 | +9.89% |
| Aug, 2025 | $22.88 | $19.45 | $3.43 | 23,383,369.0 | +17.48% |
| Jul, 2025 | $22.18 | $18.88 | $3.30 | 24,435,254.0 | -12.24% |
| Jun, 2025 | $22.00 | $20.00 | $2.00 | 17,389,321.0 | +6.96% |
| May, 2025 | $21.14 | $19.55 | $1.59 | 25,504,306.0 | +1.03% |
| Apr, 2025 | $20.45 | $16.52 | $3.93 | 28,310,013.0 | +13.83% |
| Mar, 2025 | $18.22 | $15.90 | $2.32 | 19,813,176.0 | +10.86% |
| Feb, 2025 | $17.82 | $15.96 | $1.87 | 16,280,064.0 | -0.43% |
| Jan, 2025 | $16.45 | $14.04 | $2.41 | 13,517,964.0 | +12.91% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.89 | $13.87 | $2.02 | 18,175,440.0 | -5.83% |
| Nov, 2024 | $17.21 | $14.94 | $2.27 | 18,203,465.0 | -3.96% |
| Oct, 2024 | $16.78 | $15.58 | $1.20 | 23,244,297.0 | -3.93% |
| Sep, 2024 | $17.88 | $16.41 | $1.47 | 19,581,180.0 | -1.49% |
| Aug, 2024 | $18.36 | $15.13 | $3.23 | 35,446,755.0 | +7.42% |
| Jul, 2024 | $15.92 | $13.50 | $2.42 | 37,128,012.0 | +16.21% |
| Jun, 2024 | $15.01 | $13.10 | $1.91 | 18,105,547.0 | -4.95% |
| May, 2024 | $16.09 | $13.95 | $2.14 | 15,818,128.0 | -9.47% |
| Apr, 2024 | $17.03 | $14.94 | $2.09 | 20,628,717.0 | -7.13% |
| Mar, 2024 | $17.14 | $15.03 | $2.11 | 21,016,888.0 | +6.52% |
| Feb, 2024 | $16.68 | $15.51 | $1.17 | 13,303,405.0 | -0.82% |
| Jan, 2024 | $16.22 | $14.54 | $1.68 | 20,051,030.0 | +4.60% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.54 | $13.56 | $1.98 | 20,584,402.0 | +11.01% |
| Nov, 2023 | $14.01 | $11.65 | $2.36 | 19,063,187.0 | +18.89% |
| Oct, 2023 | $12.45 | $11.29 | $1.16 | 33,378,883.0 | -4.79% |
| Sep, 2023 | $12.70 | $11.43 | $1.27 | 22,617,777.0 | +4.48% |
| Aug, 2023 | $12.39 | $10.76 | $1.63 | 26,865,528.0 | -5.00% |
| Jul, 2023 | $12.24 | $10.97 | $1.27 | 23,190,304.0 | +3.13% |
| Jun, 2023 | $11.98 | $10.17 | $1.81 | 25,084,565.0 | +13.63% |
| May, 2023 | $10.83 | $8.75 | $2.08 | 35,726,888.0 | +12.65% |
| Apr, 2023 | $10.59 | $9.11 | $1.48 | 37,091,958.0 | -7.59% |
| Mar, 2023 | $10.35 | $8.45 | $1.90 | 42,026,891.0 | +0.60% |
| Feb, 2023 | $11.31 | $9.81 | $1.50 | 34,703,710.0 | -9.63% |
| Jan, 2023 | $11.02 | $9.64 | $1.38 | 40,408,226.0 | +3.28% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):